Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2018 | USD | 0.04 | 0.04 | 0.035 | 0.036 | 0.036 | -0.008 (-18.37%) | 274,090 |
7 Aug 2018 | USD | 0.0441 | 0.0441 | 0.0441 | 0.0441 | 0.0441 | +0.004 (+10.25%) | 3,000 |
6 Aug 2018 | USD | 0.038 | 0.0443 | 0.038 | 0.04 | 0.04 | +0 (+1.01%) | 86,200 |
3 Aug 2018 | USD | 0.0373 | 0.0412 | 0.0366 | 0.0396 | 0.0396 | +0.005 (+14.45%) | 72,047 |
2 Aug 2018 | USD | 0.0467 | 0.0472 | 0.0346 | 0.0346 | 0.0346 | -0.003 (-8.71%) | 174,316 |
1 Aug 2018 | USD | 0.0402 | 0.0435 | 0.0375 | 0.0379 | 0.0379 | -0.003 (-6.42%) | 225,003 |
31 Jul 2018 | USD | 0.0449 | 0.0461 | 0.0403 | 0.0405 | 0.0405 | -0.004 (-9.80%) | 121,082 |
30 Jul 2018 | USD | 0.053 | 0.053 | 0.04 | 0.0449 | 0.0449 | 0.0 (0.0%) | 15,200 |
27 Jul 2018 | USD | 0.04 | 0.045 | 0.0396 | 0.0449 | 0.0449 | -0 (-0.22%) | 124,861 |
26 Jul 2018 | USD | 0.0396 | 0.045 | 0.0396 | 0.045 | 0.045 | 0.0 (0.0%) | 149,300 |
25 Jul 2018 | USD | 0.05 | 0.052 | 0.0376 | 0.045 | 0.045 | -0.005 (-10%) | 197,400 |
24 Jul 2018 | USD | 0.0471 | 0.05 | 0.0452 | 0.05 | 0.05 | 0.0 (0.0%) | 37,161 |
23 Jul 2018 | USD | 0.045 | 0.054 | 0.045 | 0.05 | 0.05 | +0.008 (+18.48%) | 289,900 |
20 Jul 2018 | USD | 0.045 | 0.046 | 0.0422 | 0.0422 | 0.0422 | -0.008 (-15.60%) | 151,872 |
19 Jul 2018 | USD | 0.0429 | 0.051 | 0.0429 | 0.05 | 0.05 | +0.004 (+7.76%) | 365,068 |
18 Jul 2018 | USD | 0.0464 | 0.0464 | 0.0464 | 0.0464 | 0.0464 | 0.0 (0.0%) | 0 |
17 Jul 2018 | USD | 0.046 | 0.0465 | 0.042 | 0.0464 | 0.0464 | -0.004 (-7.20%) | 142,686 |
16 Jul 2018 | USD | 0.055 | 0.055 | 0.0465 | 0.05 | 0.05 | +0.002 (+4.17%) | 211,384 |
13 Jul 2018 | USD | 0.045 | 0.055 | 0.045 | 0.048 | 0.048 | +0.003 (+6.67%) | 362,814 |
12 Jul 2018 | USD | 0.0485 | 0.0485 | 0.0375 | 0.045 | 0.045 | -0.003 (-7.02%) | 42,978 |
11 Jul 2018 | USD | 0.04 | 0.0484 | 0.0367 | 0.0484 | 0.0484 | +0.008 (+21%) | 258,951 |
10 Jul 2018 | USD | 0.04 | 0.0419 | 0.04 | 0.04 | 0.04 | 0.0 (0.0%) | 146,613 |
9 Jul 2018 | USD | 0.04 | 0.0448 | 0.04 | 0.04 | 0.04 | 0.0 (0.0%) | 235,600 |
6 Jul 2018 | USD | 0.0399 | 0.0438 | 0.0352 | 0.04 | 0.04 | +0.002 (+3.90%) | 248,728 |
5 Jul 2018 | USD | 0.0384 | 0.0392 | 0.035 | 0.0385 | 0.0385 | -0.001 (-3.51%) | 237,337 |
4 Jul 2018 | USD | 0.0399 | 0.0399 | 0.0399 | 0.0399 | 0.0399 | 0.0 (0.0%) | 0 |
3 Jul 2018 | USD | 0.0399 | 0.045 | 0.0399 | 0.0399 | 0.0399 | 0.0 (0.0%) | 179,100 |
2 Jul 2018 | USD | 0.0367 | 0.04 | 0.0367 | 0.0399 | 0.0399 | +0.001 (+2.31%) | 212,426 |
29 Jun 2018 | USD | 0.0398 | 0.0399 | 0.039 | 0.039 | 0.039 | -0.001 (-2.01%) | 77,275 |
28 Jun 2018 | USD | 0.04 | 0.04 | 0.0365 | 0.0398 | 0.0398 | -0.002 (-4.78%) | 184,768 |